Identifier on DigiFinex: zkj_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-09 |
0.1603 USDT |
661,098.3900 |
0.1624 USDT |
0.1580 USDT |
0.1595 USDT |
0.1595 USDT |
| 2025-07-08 |
0.1653 USDT |
3,155.2000 |
0.1641 USDT |
0.1635 USDT |
0.1645 USDT |
0.1644 USDT |
| 2025-07-07 |
0.1753 USDT |
6,015.0100 |
0.1714 USDT |
0.1708 USDT |
0.1716 USDT |
0.1713 USDT |
| 2025-07-06 |
0.1745 USDT |
2,082.5600 |
0.1793 USDT |
0.1793 USDT |
0.1796 USDT |
0.1796 USDT |
| 2025-07-05 |
0.1755 USDT |
55,090.7200 |
0.1696 USDT |
0.1689 USDT |
0.1714 USDT |
0.1692 USDT |
| 2025-07-04 |
0.1746 USDT |
10,359.7300 |
0.1671 USDT |
0.1666 USDT |
0.1671 USDT |
0.1668 USDT |
| 2025-07-03 |
0.1899 USDT |
387,243.7800 |
0.1897 USDT |
0.1843 USDT |
0.1868 USDT |
0.1873 USDT |
| 2025-07-02 |
0.1831 USDT |
13,778.3300 |
0.1913 USDT |
0.1891 USDT |
0.1917 USDT |
0.1917 USDT |
| 2025-07-01 |
0.2029 USDT |
25,396.1300 |
0.1970 USDT |
0.1956 USDT |
0.1971 USDT |
0.1964 USDT |
| 2025-06-30 |
0.2149 USDT |
4,040.3300 |
0.2042 USDT |
0.2042 USDT |
0.2049 USDT |
0.2046 USDT |
| 2025-06-29 |
0.2103 USDT |
909,252.5400 |
0.2070 USDT |
0.1998 USDT |
0.2028 USDT |
0.2198 USDT |
| 2025-06-28 |
0.2075 USDT |
553,640.9000 |
0.2078 USDT |
0.2039 USDT |
0.2063 USDT |
0.2062 USDT |
| 2025-06-27 |
0.2042 USDT |
899,145.9900 |
0.2053 USDT |
0.1930 USDT |
0.2006 USDT |
0.2005 USDT |
| 2025-06-26 |
0.2064 USDT |
1,253,687.6000 |
0.2061 USDT |
0.1883 USDT |
0.1934 USDT |
0.2050 USDT |
| 2025-06-25 |
0.2165 USDT |
30,610.4000 |
0.2120 USDT |
0.2104 USDT |
0.2143 USDT |
0.2126 USDT |
| 2025-06-24 |
0.2508 USDT |
2,679,877.5800 |
0.2633 USDT |
0.2394 USDT |
0.2440 USDT |
0.2412 USDT |
| 2025-06-23 |
0.2400 USDT |
94,107.0400 |
0.2341 USDT |
0.2330 USDT |
0.2370 USDT |
0.2339 USDT |
| 2025-06-22 |
0.2731 USDT |
128,949.8500 |
0.2542 USDT |
0.2536 USDT |
0.2568 USDT |
0.2549 USDT |
| 2025-06-21 |
0.3216 USDT |
85,816.1000 |
0.2901 USDT |
0.2882 USDT |
0.2939 USDT |
0.2891 USDT |
| 2025-06-20 |
0.3190 USDT |
301,569.4700 |
0.3027 USDT |
0.2975 USDT |
0.3056 USDT |
0.2992 USDT |
| 2025-06-19 |
0.3331 USDT |
90,413.4900 |
0.3235 USDT |
0.3194 USDT |
0.3243 USDT |
0.3199 USDT |
| 2025-06-18 |
0.3912 USDT |
75,619.4400 |
0.3883 USDT |
0.3825 USDT |
0.3884 USDT |
0.3827 USDT |
| 2025-06-17 |
0.4885 USDT |
454,553.1100 |
0.3938 USDT |
0.3862 USDT |
0.4017 USDT |
0.3877 USDT |
| 2025-06-16 |
0.3631 USDT |
13,373,973.7100 |
0.3322 USDT |
0.3299 USDT |
0.3494 USDT |
0.3900 USDT |
| 2025-06-15 |
0.4060 USDT |
18,954,772.0400 |
1.9449 USDT |
0.2539 USDT |
0.3376 USDT |
0.3117 USDT |
| 2025-06-14 |
1.9711 USDT |
35,163.3800 |
1.9925 USDT |
1.9406 USDT |
1.9817 USDT |
1.9847 USDT |
| 2025-06-13 |
1.9940 USDT |
48,061.9700 |
1.9923 USDT |
1.9891 USDT |
1.9963 USDT |
1.9974 USDT |
| 2025-06-12 |
1.9930 USDT |
5,947.8200 |
1.9943 USDT |
1.9875 USDT |
1.9910 USDT |
1.9921 USDT |
| 2025-06-11 |
1.9974 USDT |
2,493.6000 |
1.9991 USDT |
1.9937 USDT |
1.9960 USDT |
1.9941 USDT |
| 2025-06-10 |
2.0036 USDT |
3,845.9100 |
2.0033 USDT |
2.0000 USDT |
2.0019 USDT |
2.0080 USDT |
| 2025-06-09 |
2.0055 USDT |
139.4200 |
2.0047 USDT |
2.0030 USDT |
2.0047 USDT |
2.0044 USDT |
| 2025-06-08 |
2.0068 USDT |
31.5300 |
2.0057 USDT |
2.0051 USDT |
2.0061 USDT |
2.0056 USDT |
| 2025-06-07 |
2.0040 USDT |
7,992.0800 |
2.0021 USDT |
2.0011 USDT |
2.0023 USDT |
2.0062 USDT |
| 2025-06-06 |
2.0031 USDT |
51.0900 |
2.0033 USDT |
2.0033 USDT |
2.0049 USDT |
2.0042 USDT |
| 2025-06-05 |
2.0024 USDT |
664.3400 |
1.9987 USDT |
1.9965 USDT |
1.9991 USDT |
1.9991 USDT |
| 2025-06-04 |
2.0047 USDT |
6,564.9100 |
2.0044 USDT |
2.0024 USDT |
2.0041 USDT |
2.0067 USDT |
| 2025-06-03 |
2.0068 USDT |
189.2700 |
2.0047 USDT |
2.0044 USDT |
2.0053 USDT |
2.0044 USDT |
| 2025-06-02 |
2.0072 USDT |
0.0000 |
2.0067 USDT |
2.0067 USDT |
2.0067 USDT |
2.0067 USDT |
| 2025-06-01 |
1.9943 USDT |
411.7600 |
2.0094 USDT |
2.0074 USDT |
2.0094 USDT |
2.0078 USDT |
| 2025-05-31 |
2.0072 USDT |
2,549.2200 |
2.0063 USDT |
2.0056 USDT |
2.0068 USDT |
2.0072 USDT |
| 2025-05-30 |
2.0106 USDT |
5,647.5300 |
2.0088 USDT |
2.0050 USDT |
2.0088 USDT |
2.0108 USDT |
| 2025-05-29 |
2.0148 USDT |
38.7000 |
2.0127 USDT |
2.0120 USDT |
2.0127 USDT |
2.0120 USDT |
| 2025-05-28 |
2.0284 USDT |
172.1300 |
2.0223 USDT |
2.0217 USDT |
2.0229 USDT |
2.0217 USDT |
| 2025-05-27 |
2.0345 USDT |
23.4900 |
2.0359 USDT |
2.0358 USDT |
2.0373 USDT |
2.0373 USDT |
| 2025-05-26 |
2.0391 USDT |
8,232.3300 |
2.0417 USDT |
2.0310 USDT |
2.0327 USDT |
2.0316 USDT |
| 2025-05-25 |
2.0369 USDT |
6,025.5900 |
2.0365 USDT |
2.0282 USDT |
2.0320 USDT |
2.0320 USDT |
| 2025-05-24 |
2.0361 USDT |
4,981.2300 |
2.0450 USDT |
2.0317 USDT |
2.0366 USDT |
2.0357 USDT |
| 2025-05-23 |
2.0392 USDT |
282.9900 |
2.0174 USDT |
2.0145 USDT |
2.0187 USDT |
2.0154 USDT |
| 2025-05-22 |
2.0523 USDT |
16,972.0700 |
2.0504 USDT |
2.0350 USDT |
2.0445 USDT |
2.0443 USDT |
| 2025-05-21 |
2.0533 USDT |
40,568.9400 |
2.0536 USDT |
2.0416 USDT |
2.0462 USDT |
2.0441 USDT |